Skip to main content
logo
Carrefour SA (LON:0NPH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.77
+0.37 (2.27%)
At close: Jul 17, 2026

LON:0NPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.6016.8716.2416.7716.772.27%1,142,384
Jul 16, 202616.5016.4816.3216.4016.400.15%300,897
Jul 15, 202616.8016.8716.1516.3716.37-1.86%347,989
Jul 14, 202616.3516.9316.4316.6816.680.36%2,859,742
Jul 13, 202616.4716.6816.4516.6216.620.97%20,767
Jul 10, 202616.3016.7016.2716.4616.460.77%276,497
Jul 9, 202616.5016.4216.2316.3416.34-0.49%182,916
Jul 8, 202616.2316.4416.3116.4216.42-0.79%219,766
Jul 7, 202616.2016.6616.2316.5516.553.93%59,157
Jul 6, 202616.0516.1215.8815.9215.92-1.24%34,708
Jul 3, 202616.1316.1815.9016.1216.12-1.10%5,397
Jul 2, 202616.3716.4616.1316.3016.303.23%86,185
Jul 1, 202616.1616.5815.6515.7915.79-2.83%1,649,398
Jun 30, 202616.5016.4916.1416.2516.25-1.19%1,120,955
Jun 29, 202616.3016.5016.0416.4516.450.24%527,459
Jun 26, 202616.2416.4816.0116.4116.410.46%13,827
Jun 25, 202616.2216.3816.1816.3316.330.46%2,520,043
Jun 24, 202616.3316.2816.1416.2616.260.31%17,456
Jun 23, 202616.0916.3416.0716.2116.211.00%28,674
Jun 22, 202615.8516.1315.7616.0516.054.19%7,665,484
Jun 19, 202615.1715.6115.3715.4015.40-0.16%943,297
Jun 18, 202616.0816.1015.2515.4315.43-6.06%764,193
Jun 17, 202616.4316.5316.2416.4216.42-0.48%672,543
Jun 16, 202616.5316.8516.3916.5016.500.06%207,693
Jun 15, 202616.7317.0216.3616.4916.49-1.11%43,362
Jun 12, 202616.5316.7416.5316.6816.680.85%106,695
Jun 11, 202616.4616.7916.3916.5416.541.35%1,755,594
Jun 10, 202616.2716.6215.9716.3216.32-6,715,982
Jun 9, 202616.1116.4715.8216.3216.321.40%176,943
Jun 8, 202616.0416.2916.0516.0916.090.41%54,563
Jun 5, 202615.8516.3615.7116.0316.030.19%648,601
Jun 4, 202615.8516.1215.8416.0016.000.53%8,987,619
Jun 3, 202615.8416.0015.5615.9115.911.21%51,427
Jun 2, 202616.3216.5315.7215.7215.72-2.39%2,032,428
Jun 1, 202616.0416.3315.7016.1116.110.62%40,291
May 29, 202615.9816.4015.7716.0116.01-0.44%4,884
May 28, 202616.0516.4515.8016.0816.08-0.68%402,786
May 27, 202616.0516.2015.8116.1916.190.34%1,008,970
May 26, 202616.2916.3015.8516.1316.13-0.39%234,764
May 25, 202617.1917.2217.1617.1716.190.67%502,857
May 22, 202617.5017.7117.0517.0616.09-1.47%7,332,987
May 21, 202617.3117.4117.2217.3116.33-0.43%2,387,985
May 20, 202617.1717.5516.8817.3916.400.64%1,449,984
May 19, 202617.4817.8317.1617.2816.29-1.03%1,100,140
May 18, 202617.1017.4617.0617.4616.462.17%5,470
May 15, 202617.2017.2516.8817.0916.11-0.67%4,541,384
May 14, 202617.1217.6616.9917.2016.22-0.38%3,620
May 13, 202617.1417.2916.8917.2716.282.43%4,009,347
May 12, 202617.1717.4616.8116.8615.90-1.90%8,100,134
May 11, 202617.1417.4916.8117.1816.200.37%708,417